Spot 286.60
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 01:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 55.60 | 58.15 | 56.88 | +1.00 | 97.3% | 230 | — | — | — | — | 0.27 | — |
| — | 50.60 | 53.80 | 52.20 | +1.00 | 99.7% | 235 | 99.7% | -0.00 | — | — | 0.46 | — |
| — | 45.70 | 48.20 | 46.95 | +0.99 | 100.4% | 240 | 100.4% | -0.01 | 0.07 | 0.05 | 0.10 | — |
| — | 40.70 | 43.85 | 42.27 | +0.99 | 99.3% | 245 | 99.3% | -0.01 | — | — | 0.15 | — |
| — | 35.80 | 38.35 | 37.08 | +0.97 | 96.6% | 250 | 96.6% | -0.02 | 0.17 | 0.10 | 0.25 | — |
| — | 30.90 | 33.45 | 32.17 | +0.96 | 93.2% | 255 | 93.2% | -0.04 | 0.37 | 0.15 | 0.59 | — |
| — | 28.50 | 31.10 | 29.80 | — | — | 257.5 | 91.5% | -0.05 | 0.38 | 0.26 | 0.50 | — |
| — | 26.10 | 29.35 | 27.73 | — | — | 260 | 89.8% | -0.06 | 0.55 | 0.44 | 0.65 | — |
| — | 23.70 | 27.00 | 25.35 | +0.92 | 88.2% | 262.5 | — | — | 0.65 | 0.47 | 0.83 | — |
| — | 21.95 | 24.00 | 22.98 | +0.90 | 86.8% | 265 | 86.8% | -0.10 | 0.83 | 0.64 | 1.03 | — |
| — | 19.20 | 21.85 | 20.52 | +0.87 | 85.5% | 267.5 | — | — | 1.10 | 0.90 | 1.30 | — |
| — | 17.50 | 19.35 | 18.43 | +0.84 | 84.4% | 270 | 84.4% | -0.16 | 1.52 | 1.39 | 1.65 | — |
| — | 15.60 | 17.35 | 16.48 | — | — | 272.5 | — | — | 1.84 | 1.61 | 2.08 | — |
| — | 13.95 | 15.00 | 14.47 | — | — | 275 | — | — | 2.37 | 2.06 | 2.68 | — |
| — | 11.70 | 13.40 | 12.55 | +0.72 | 81.8% | 277.5 | — | — | 2.98 | 2.65 | 3.30 | — |
| — | 9.90 | 11.60 | 10.75 | +0.67 | 81.1% | 280 | 81.1% | -0.33 | 3.77 | 3.55 | 4.00 | — |
| — | 8.20 | 10.05 | 9.12 | +0.61 | 80.5% | 282.5 | 80.5% | -0.39 | 4.50 | 3.85 | 5.15 | — |
| — | 7.05 | 8.60 | 7.83 | +0.56 | 80.0% | 285 | 80.0% | -0.44 | 5.80 | 5.20 | 6.40 | — |
| — | 5.75 | 7.30 | 6.53 | +0.50 | 79.5% | 287.5 | 79.5% | -0.50 | 6.67 | 5.85 | 7.50 | — |
| — | 4.55 | 6.10 | 5.33 | +0.44 | 79.1% | 290 | 79.1% | -0.56 | 8.05 | 7.25 | 8.85 | — |
| — | 3.45 | 5.05 | 4.25 | +0.38 | 78.8% | 292.5 | 78.8% | -0.62 | 10.25 | 9.45 | 11.05 | — |
| — | 3.00 | 3.90 | 3.45 | +0.33 | 78.6% | 295 | 78.6% | -0.67 | 11.78 | 10.65 | 12.90 | — |
| — | 2.44 | 3.00 | 2.72 | +0.28 | 78.5% | 297.5 | 78.5% | -0.73 | 13.47 | 12.70 | 14.25 | — |
| — | 1.99 | 2.26 | 2.12 | +0.23 | 78.4% | 300 | 78.4% | -0.77 | 14.88 | 14.20 | 15.55 | — |
| — | 1.46 | 1.88 | 1.67 | +0.19 | 78.5% | 302.5 | 78.5% | -0.81 | 17.20 | 15.80 | 18.60 | — |
| — | 0.97 | 1.53 | 1.25 | +0.15 | 78.7% | 305 | 78.7% | -0.85 | 19.68 | 18.60 | 20.75 | — |
| — | 0.72 | 1.13 | 0.93 | +0.12 | 79.0% | 307.5 | 79.0% | -0.88 | 21.45 | 20.25 | 22.65 | — |
| — | 0.56 | 0.90 | 0.73 | +0.10 | 79.4% | 310 | 79.4% | -0.90 | 23.73 | 22.55 | 24.90 | — |
| — | 0.40 | 0.60 | 0.50 | +0.08 | 79.9% | 312.5 | 79.9% | -0.92 | 26.07 | 24.85 | 27.30 | — |
| — | 0.33 | 0.45 | 0.39 | +0.06 | 80.6% | 315 | 80.6% | -0.94 | 28.50 | 27.25 | 29.75 | — |
| — | 0.21 | 0.45 | 0.33 | +0.05 | 81.4% | 317.5 | 81.4% | -0.95 | 30.82 | 29.65 | 32.00 | — |
| — | 0.15 | 0.40 | 0.28 | +0.04 | 82.3% | 320 | 82.3% | -0.96 | 33.42 | 32.40 | 34.45 | — |
| — | 0.11 | 0.63 | 0.37 | +0.03 | 83.3% | 322.5 | 83.3% | -0.97 | 35.75 | 34.55 | 36.95 | — |
| — | 0.10 | 0.19 | 0.14 | +0.02 | 84.4% | 325 | 84.4% | -0.98 | 38.05 | 36.50 | 39.60 | — |
| — | 0.10 | 0.44 | 0.27 | +0.02 | 85.5% | 327.5 | 85.5% | -0.98 | 40.75 | 39.50 | 42.00 | — |
| — | 0.05 | 0.13 | 0.09 | +0.02 | 86.8% | 330 | 86.8% | -0.99 | 43.20 | 42.00 | 44.40 | — |
| — | 0.05 | 0.18 | 0.12 | +0.01 | 88.2% | 332.5 | 88.2% | -0.99 | 45.48 | 43.90 | 47.05 | — |
| — | 0.05 | 0.20 | 0.12 | +0.01 | 89.5% | 335 | 89.5% | -0.99 | 48.17 | 47.00 | 49.35 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 90.8% | 337.5 | 90.8% | -0.99 | 50.48 | 48.90 | 52.05 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.